Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 8.33% | 1,113,200 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,822,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-20) |
-0.20 | -7.14% | 7,975,200 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-22) |
-0.40 | -13.33% | 15,086,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,740,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-29) |
-0.60 | -18.75% | 72,410,227 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-04) |
-1.70 | -39.53% | 170,056,043 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-15) |
-0.40 | -13.33% | 233,436,881 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
2.70
|
150,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
24/11/2023 |
2.80
|
64,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
23/11/2023 |
2.70
|
88,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
22/11/2023 |
2.70
|
151,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/11/2023 |
2.70
|
58,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/11/2023 |
2.80
|
98,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
17/11/2023 |
2.70
|
225,800 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
16/11/2023 |
2.70
|
200,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/11/2023 |
2.70
|
91,900 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
14/11/2023 |
2.70
|
79,400 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
13/11/2023 |
2.70
|
149,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
10/11/2023 |
2.80
|
222,000 | 2.90 | 2.90 | 2.70 | 400 | 0 | 0.0 |
09/11/2023 |
2.90
|
164,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
08/11/2023 |
2.90
|
180,500 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
07/11/2023 |
2.70
|
81,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
06/11/2023 |
2.70
|
89,300 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
03/11/2023 |
2.80
|
385,500 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
02/11/2023 |
2.80
|
300,800 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
01/11/2023 |
2.70
|
167,800 | 2.80 | 2.80 | 2.60 | 100 | 0 | 0.0 |
31/10/2023 |
2.80
|
191,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
30/10/2023 |
2.80
|
350,500 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
27/10/2023 |
2.60
|
357,400 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
26/10/2023 |
2.40
|
412,300 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
25/10/2023 |
2.50
|
109,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
24/10/2023 |
2.60
|
33,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
23/10/2023 |
2.50
|
543,500 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
20/10/2023 |
2.60
|
500,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
19/10/2023 |
2.60
|
431,900 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
18/10/2023 |
2.80
|
64,500 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
17/10/2023 |
3
|
95,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
16/10/2023 |
3
|
118,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
13/10/2023 |
3.20
|
175,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/10/2023 |
3.20
|
310,300 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
11/10/2023 |
3.20
|
590,400 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
10/10/2023 |
3.10
|
417,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
09/10/2023 |
2.90
|
253,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/10/2023 |
2.90
|
86,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
05/10/2023 |
2.90
|
97,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
04/10/2023 |
3.10
|
6,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/10/2023 |
3.10
|
360,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
02/10/2023 |
3.40
|
198,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/09/2023 |
3.40
|
228,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
28/09/2023 |
3.40
|
160,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
27/09/2023 |
3.40
|
230,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
26/09/2023 |
3.40
|
181,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/09/2023 |
3.50
|
187,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
22/09/2023 |
3.50
|
568,900 | 3.40 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
21/09/2023 |
3.40
|
109,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
20/09/2023 |
3.50
|
83,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/09/2023 |
3.50
|
270,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/09/2023 |
3.50
|
69,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/09/2023 |
3.50
|
116,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
14/09/2023 |
3.60
|
247,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
13/09/2023 |
3.80
|
326,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
12/09/2023 |
3.80
|
433,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
11/09/2023 |
3.70
|
459,700 | 4 | 4 | 3.70 | 0 | 0 | 0 |
08/09/2023 |
4
|
515,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
07/09/2023 |
4
|
757,400 | 4 | 4.10 | 4 | 4,300 | 0 | 0.0 |
06/09/2023 |
4
|
369,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/09/2023 |
4.10
|
351,600 | 4.10 | 4.10 | 3.90 | 100 | 0 | 0.0 |
31/08/2023 |
4.10
|
483,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
30/08/2023 |
4.10
|
556,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
29/08/2023 |
4.20
|
689,600 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
28/08/2023 |
4.10
|
594,800 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
25/08/2023 |
3.80
|
706,400 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
24/08/2023 |
3.90
|
383,800 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
23/08/2023 |
3.90
|
254,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
22/08/2023 |
3.90
|
839,700 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
21/08/2023 |
3.90
|
652,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
18/08/2023 |
4.20
|
1,272,300 | 4.10 | 4.20 | 3.80 | 0 | 8,000 | -0.0 |
17/08/2023 |
4.10
|
758,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
16/08/2023 |
4.30
|
662,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
15/08/2023 |
4.20
|
762,200 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
14/08/2023 |
4.10
|
712,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
11/08/2023 |
4
|
514,400 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
10/08/2023 |
4
|
748,500 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
09/08/2023 |
4.10
|
883,300 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
08/08/2023 |
3.80
|
516,700 | 3.60 | 3.80 | 3.50 | 8,000 | 0 | 0.0 |
07/08/2023 |
3.60
|
459,700 | 3.50 | 3.60 | 3.40 | 500 | 0 | 0.0 |
04/08/2023 |
3.50
|
449,700 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
03/08/2023 |
3.50
|
289,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
02/08/2023 |
3.50
|
270,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
01/08/2023 |
3.40
|
528,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
31/07/2023 |
3.40
|
452,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
28/07/2023 |
3.30
|
703,500 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
27/07/2023 |
3
|
192,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
26/07/2023 |
3.10
|
301,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/07/2023 |
3
|
232,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/07/2023 |
3
|
375,800 | 3 | 3 | 2.80 | 0 | 100 | -0.0 |
21/07/2023 |
3
|
177,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
20/07/2023 |
3
|
490,000 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
19/07/2023 |
2.80
|
122,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
18/07/2023 |
2.90
|
158,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/07/2023 |
3
|
370,300 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
14/07/2023 |
2.80
|
229,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
13/07/2023 |
2.70
|
163,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
12/07/2023 |
2.70
|
96,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
11/07/2023 |
2.70
|
125,800 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
10/07/2023 |
2.80
|
83,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
07/07/2023 |
2.70
|
170,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |